股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
湘财股份( 600095.SH 上证)
板块 :食品   高校科技   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2021-12-0310.1010.199.9610.160.30%0.77%-2.66%28,495,900287,308,00048%10.08-0.97%10.13-0.04%10.17-0.26%10.440.45%1.02%
2021-12-0210.0410.349.9910.130.30%-0.50%-2.51%41,422,800421,737,00069%10.180.83%10.13-0.53%10.20-0.27%10.390.03%1.14%
2021-12-019.9310.239.9110.101.00%0.03%-2.77%33,189,000335,094,00058%10.10-0.12%10.19-0.39%10.22-0.84%10.39-0.01%1.14%
2021-11-3010.2910.369.8710.00-2.34%-1.08%-3.74%45,063,300455,559,00082%10.11-1.91%10.23-0.68%10.31-1.81%10.39-0.03%1.15%
2021-11-2910.0210.5810.0210.240.29%-0.64%-1.46%52,821,200544,379,000105%10.310.55%10.30-0.81%10.50-0.80%10.390.15%1.18%
2021-11-2610.2510.4010.1110.21-0.39%-0.39%-1.61%36,155,100370,591,00078%10.25-0.67%10.38-2.07%10.590.83%10.380.19%1.21%
2021-11-2510.4210.5210.1710.25-1.63%-0.67%-1.03%43,299,600446,805,000100%10.32-1.76%10.60-0.68%10.500.10%10.360.49%1.24%
2021-11-2410.5810.6910.3810.42-1.70%-0.80%1.10%58,712,900616,712,000145%10.50-2.52%10.671.38%10.490.36%10.310.98%1.30%
2021-11-2310.6011.2010.4510.60-1.67%-1.63%3.85%98,200,7001,058,257,000272%10.781.03%10.531.86%10.452.08%10.212.31%1.32%
2021-11-2210.1511.0110.0310.787.69%1.07%8.05%124,857,9001,331,754,000457%10.679.46%10.337.48%10.247.14%9.985.68%1.11%
2021-11-199.1210.019.0910.0110.00%2.73%6.03%53,683,300523,084,000314%9.746.27%9.624.01%9.562.54%9.441.64%0.60%
2021-11-189.239.259.099.10-1.19%-0.75%-2.03%8,470,80077,673,00063%9.17-0.62%9.24-0.88%9.32-0.57%9.290.04%0.41%
2021-11-179.289.319.169.21-0.75%-0.17%-0.81%8,134,40075,046,00060%9.23-0.99%9.33-0.54%9.37-0.16%9.290.08%0.39%
2021-11-169.389.449.239.28-1.49%-0.41%0.02%10,484,00097,689,00076%9.32-0.95%9.38-0.34%9.390.33%9.280.30%0.37%
2021-11-159.489.559.349.42-0.32%0.14%1.84%11,135,300104,754,00075%9.410.11%9.410.16%9.360.43%9.250.36%0.33%
2021-11-129.429.479.319.45-0.32%0.56%2.53%13,514,800127,001,00081%9.40-0.21%9.390.60%9.320.50%9.220.58%0.31%
2021-11-119.309.529.249.481.50%0.67%3.45%23,534,000221,608,000146%9.420.46%9.341.03%9.270.77%9.161.01%0.17%
2021-11-109.029.669.009.343.20%-0.36%2.95%28,724,500269,273,000189%9.373.81%9.242.21%9.201.18%9.071.18%-0.04%
2021-11-099.009.118.959.050.00%0.22%0.94%9,475,80085,565,00068%9.03-0.19%9.04-0.41%9.09-0.17%8.970.24%-0.27%
2021-11-089.009.138.959.050.56%0.03%1.17%8,922,00080,713,00064%9.05-0.06%9.08-0.46%9.11-0.12%8.950.57%-0.37%
2021-11-059.039.178.979.00-1.21%-0.57%1.19%9,980,80090,342,00066%9.05-0.94%9.12-0.11%9.120.62%8.89-0.22%-0.62%
2021-11-049.179.279.069.11-0.44%-0.31%2.20%9,982,50091,218,00063%9.14-0.31%9.130.08%9.060.95%8.91-0.20%-0.70%
2021-11-039.149.259.079.150.00%-0.17%2.44%12,448,600114,110,00079%9.170.62%9.131.07%8.980.95%8.93-0.08%-0.69%
2021-11-028.949.278.909.150.55%0.44%2.36%22,468,700204,695,000146%9.11-0.10%9.031.68%8.890.94%8.94-0.12%-0.69%
2021-11-018.719.478.689.105.69%-0.21%1.68%29,273,600266,959,000208%9.126.32%8.883.59%8.812.23%8.950.12%-0.68%
2021-10-298.508.688.428.611.06%0.38%-3.68%10,007,90085,836,00079%8.58-0.45%8.57-0.68%8.62-1.58%8.94-0.80%-0.71%
2021-10-288.468.768.408.520.83%-1.11%-5.45%15,287,000131,710,000124%8.621.38%8.630.01%8.76-1.35%9.01-1.07%-0.65%
2021-10-278.678.708.408.45-2.54%-0.58%-7.22%10,465,40088,946,00089%8.50-3.06%8.63-2.48%8.88-1.36%9.11-1.16%-0.59%
2021-10-268.728.878.668.67-2.03%-1.11%-5.91%11,571,800101,449,000100%8.771.73%8.85-1.47%9.00-1.25%9.22-0.78%-0.48%
2021-10-258.858.908.198.850.00%2.69%-4.71%21,280,100183,389,000184%8.62-5.79%8.98-3.41%9.11-2.71%9.29-1.91%-0.43%